Zumiez Inc (NQ: ZUMZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	39.18	39.96	38.35	39.59	383,052	+1.41(+3.69%)
Jun 28, 2012	38.84	39.76	37.22	38.18	365,986	-1.09(-2.78%)
Jun 27, 2012	39.27	39.96	38.79	39.27	228,043	+0.00(+0.00%)
Jun 26, 2012	38.11	39.45	37.69	39.27	374,892	+1.35(+3.56%)
Jun 25, 2012	39.00	39.00	36.77	37.92	554,281	-1.53(-3.88%)
Jun 22, 2012	39.73	40.20	39.07	39.45	387,983	+0.01(+0.03%)
Jun 21, 2012	40.73	40.96	39.15	39.44	531,931	-2.28(-5.47%)
Jun 20, 2012	41.34	41.85	40.73	41.72	457,790	+0.56(+1.36%)
Jun 19, 2012	40.57	41.96	39.61	41.16	1,352,416	+1.79(+4.55%)
Jun 18, 2012	38.30	39.64	37.54	39.37	633,562	+0.88(+2.29%)
Jun 15, 2012	37.36	38.55	37.06	38.49	579,485	+1.14(+3.05%)
Jun 14, 2012	36.54	37.75	35.87	37.35	317,123	+0.90(+2.47%)
Jun 13, 2012	38.04	38.19	36.23	36.45	426,229	-1.94(-5.05%)
Jun 12, 2012	37.65	38.46	37.15	38.39	371,726	+0.86(+2.29%)
Jun 11, 2012	38.33	38.89	37.44	37.53	541,231	-0.08(-0.21%)
Jun 08, 2012	36.34	38.20	36.09	37.61	539,684	+1.26(+3.47%)
Jun 07, 2012	37.50	37.57	35.95	36.35	524,328	-0.61(-1.65%)
Jun 06, 2012	36.18	37.05	35.93	36.96	464,724	+0.96(+2.67%)
Jun 05, 2012	34.56	36.11	34.02	36.00	452,749	+1.23(+3.54%)
Jun 04, 2012	35.07	35.15	33.89	34.77	398,656	-0.29(-0.83%)
Jun 01, 2012	35.83	36.57	34.81	35.06	449,966	-1.73(-4.70%)
May 31, 2012	35.75	37.71	35.12	36.79	975,669	+2.02(+5.81%)
May 30, 2012	35.30	35.30	34.27	34.77	295,338	-0.81(-2.28%)
May 29, 2012	35.99	35.99	34.40	35.58	361,583	-0.06(-0.17%)
May 25, 2012	35.18	35.96	35.18	35.64	203,806	+0.62(+1.77%)
May 24, 2012	35.40	35.88	34.69	35.02	432,713	+0.28(+0.81%)
May 23, 2012	33.52	34.80	33.46	34.74	249,096	+0.81(+2.39%)
May 22, 2012	33.29	34.45	32.99	33.93	445,882	+0.58(+1.74%)
May 21, 2012	32.43	33.40	31.65	33.35	505,662	+0.76(+2.33%)
May 18, 2012	35.43	36.45	31.65	32.59	1,648,702	-2.57(-7.31%)
May 17, 2012	37.02	37.12	34.92	35.16	774,865	-1.75(-4.74%)
May 16, 2012	36.75	37.76	36.75	36.91	420,430	+0.32(+0.87%)
May 15, 2012	36.38	37.18	36.12	36.59	250,334	+0.51(+1.41%)
May 14, 2012	36.24	36.86	35.50	36.08	272,626	-0.42(-1.15%)
May 11, 2012	36.45	36.86	35.97	36.50	195,861	+0.42(+1.16%)
May 10, 2012	36.01	36.64	35.29	36.08	286,876	+0.41(+1.15%)
May 09, 2012	35.51	36.50	34.85	35.67	374,330	-0.17(-0.47%)
May 08, 2012	37.05	37.23	35.36	35.84	384,780	-1.62(-4.32%)
May 07, 2012	37.65	38.32	37.30	37.46	377,972	-0.47(-1.24%)
May 04, 2012	37.59	38.99	37.43	37.93	476,807	+0.14(+0.37%)
May 03, 2012	37.49	38.25	36.91	37.79	376,874	+0.66(+1.78%)
May 02, 2012	35.63	37.32	35.34	37.13	277,230	+1.40(+3.92%)
May 01, 2012	36.77	37.43	35.64	35.73	539,620	-0.93(-2.54%)
Apr 30, 2012	37.99	38.00	36.33	36.66	454,345	-1.57(-4.11%)
Apr 27, 2012	37.11	38.49	36.71	38.23	400,802	+1.15(+3.10%)
Apr 26, 2012	35.79	37.35	35.79	37.08	339,742	+1.24(+3.46%)
Apr 25, 2012	35.03	35.94	34.71	35.84	251,188	+1.40(+4.07%)
Apr 24, 2012	34.44	35.20	33.66	34.44	327,354	+0.03(+0.09%)
Apr 23, 2012	34.53	34.80	34.04	34.41	238,808	-0.61(-1.74%)
Apr 20, 2012	35.29	35.29	34.50	35.02	366,507	+0.10(+0.29%)
Apr 19, 2012	35.67	35.75	34.30	34.92	241,933	-0.63(-1.77%)
Apr 18, 2012	35.50	35.84	35.09	35.55	240,688	-0.10(-0.28%)
Apr 17, 2012	34.78	36.39	34.68	35.65	347,647	+1.24(+3.60%)
Apr 16, 2012	34.06	34.69	33.23	34.41	273,307	+0.40(+1.18%)
Apr 13, 2012	34.44	34.71	33.54	34.01	145,587	-0.57(-1.65%)
Apr 12, 2012	33.95	34.91	33.59	34.58	262,362	+0.56(+1.65%)
Apr 11, 2012	33.73	34.52	33.35	34.02	265,243	+0.79(+2.38%)
Apr 10, 2012	35.23	35.70	33.07	33.23	630,480	-2.22(-6.26%)
Apr 09, 2012	35.58	35.93	34.81	35.45	358,455	-0.88(-2.42%)
Apr 05, 2012	36.71	37.02	36.23	36.33	530,051	-0.62(-1.68%)
Apr 04, 2012	37.28	37.29	36.12	36.95	386,483	-0.65(-1.73%)
Apr 03, 2012	37.47	38.79	37.25	37.60	660,873	+0.23(+0.62%)